KissMeData/023910/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204400	189513000	28650	28650	28650	28650	66
3	20230609	204300	189513000	28650	28650	28650	28650	0
4	20230609	204200	189513000	28650	28650	28650	28650	0
5	20230609	204100	189513000	28650	28650	28650	28650	0
6	20230609	204000	189513000	28650	28650	28650	28650	0
7	20230609	203900	189513000	28650	28650	28650	28650	0
8	20230609	203800	189513000	28650	28650	28650	28650	0
9	20230609	203700	189513000	28650	28650	28650	28650	0
10	20230609	203600	189513000	28650	28650	28650	28650	0
11	20230609	203500	189513000	28650	28650	28650	28650	0
12	20230609	203400	189513000	28650	28650	28650	28650	0
13	20230609	203300	189513000	28650	28650	28650	28650	0
14	20230609	203200	189513000	28650	28650	28650	28650	0
15	20230609	203100	189513000	28650	28650	28650	28650	0
16	20230609	203000	189513000	28650	28650	28650	28650	0
17	20230609	202900	189513000	28650	28650	28650	28650	0
18	20230609	202800	189513000	28650	28650	28650	28650	0
19	20230609	202700	189513000	28650	28650	28650	28650	0
20	20230609	202600	189513000	28650	28650	28650	28650	0
21	20230609	202500	189513000	28650	28650	28650	28650	0
22	20230609	202400	189513000	28650	28650	28650	28650	0
23	20230609	202300	189513000	28650	28650	28650	28650	0
24	20230609	202200	189513000	28650	28650	28650	28650	0
25	20230609	202100	189513000	28650	28650	28650	28650	0
26	20230609	202000	189513000	28650	28650	28650	28650	0
27	20230609	201900	189513000	28650	28650	28650	28650	0
28	20230609	201800	189513000	28650	28650	28650	28650	0
29	20230609	201700	189513000	28650	28650	28650	28650	0
30	20230609	201600	189513000	28650	28650	28650	28650	0
31	20230609	201500	189513000	28650	28650	28650	28650	0
32	20230609	201400	189513000	28650	28650	28650	28650	66
33	20230609	201300	189513000	28650	28650	28650	28650	0
34	20230609	201200	189513000	28650	28650	28650	28650	0
35	20230609	201100	189513000	28650	28650	28650	28650	0
36	20230609	201000	189513000	28650	28650	28650	28650	0
37	20230609	200900	189513000	28650	28650	28650	28650	0
38	20230609	200800	189513000	28650	28650	28650	28650	0
39	20230609	200700	189513000	28650	28650	28650	28650	0
40	20230609	200600	189513000	28650	28650	28650	28650	0
41	20230609	200500	189513000	28650	28650	28650	28650	0
42	20230609	200400	189513000	28650	28650	28650	28650	0
43	20230609	200300	189513000	28650	28650	28650	28650	0
44	20230609	200200	189513000	28650	28650	28650	28650	0
45	20230609	200100	189513000	28650	28650	28650	28650	0
46	20230609	200000	189513000	28650	28650	28650	28650	0
47	20230609	195900	189513000	28650	28650	28650	28650	0
48	20230609	195800	189513000	28650	28650	28650	28650	0
49	20230609	195700	189513000	28650	28650	28650	28650	0
50	20230609	195600	189513000	28650	28650	28650	28650	0
51	20230609	195500	189513000	28650	28650	28650	28650	0
52	20230609	195400	189513000	28650	28650	28650	28650	0
53	20230609	195300	189513000	28650	28650	28650	28650	0
54	20230609	195200	189513000	28650	28650	28650	28650	0
55	20230609	195100	189513000	28650	28650	28650	28650	0
56	20230609	195000	189513000	28650	28650	28650	28650	0
57	20230609	194900	189513000	28650	28650	28650	28650	0
58	20230609	194800	189513000	28650	28650	28650	28650	0
59	20230609	194700	189513000	28650	28650	28650	28650	0
60	20230609	194600	189513000	28650	28650	28650	28650	0
61	20230609	194500	189513000	28650	28650	28650	28650	0
62	20230609	194400	189513000	28650	28650	28650	28650	66
63	20230609	194300	189513000	28650	28650	28650	28650	0
64	20230609	194200	189513000	28650	28650	28650	28650	0
65	20230609	194100	189513000	28650	28650	28650	28650	0
66	20230609	194000	189513000	28650	28650	28650	28650	0
67	20230609	193900	189513000	28650	28650	28650	28650	0
68	20230609	193800	189513000	28650	28650	28650	28650	0
69	20230609	193700	189513000	28650	28650	28650	28650	0
70	20230609	193600	189513000	28650	28650	28650	28650	0
71	20230609	193500	189513000	28650	28650	28650	28650	0
72	20230609	193400	189513000	28650	28650	28650	28650	0
73	20230609	193300	189513000	28650	28650	28650	28650	0
74	20230609	193200	189513000	28650	28650	28650	28650	0
75	20230609	193100	189513000	28650	28650	28650	28650	0
76	20230609	193000	189513000	28650	28650	28650	28650	0
77	20230609	192900	189513000	28650	28650	28650	28650	0
78	20230609	192800	189513000	28650	28650	28650	28650	0
79	20230609	192700	189513000	28650	28650	28650	28650	0
80	20230609	192600	189513000	28650	28650	28650	28650	0
81	20230609	192500	189513000	28650	28650	28650	28650	0
82	20230609	192400	189513000	28650	28650	28650	28650	0
83	20230609	192300	189513000	28650	28650	28650	28650	0
84	20230609	192200	189513000	28650	28650	28650	28650	0
85	20230609	192100	189513000	28650	28650	28650	28650	0
86	20230609	192000	189513000	28650	28650	28650	28650	0
87	20230609	191900	189513000	28650	28650	28650	28650	0
88	20230609	191800	189513000	28650	28650	28650	28650	0
89	20230609	191700	189513000	28650	28650	28650	28650	0
90	20230609	191600	189513000	28650	28650	28650	28650	0
91	20230609	191500	189513000	28650	28650	28650	28650	0
92	20230609	191400	189513000	28650	28650	28650	28650	66
93	20230609	191300	189513000	28650	28650	28650	28650	0
94	20230609	191200	189513000	28650	28650	28650	28650	0
95	20230609	191100	189513000	28650	28650	28650	28650	0
96	20230609	191000	189513000	28650	28650	28650	28650	0
97	20230609	190900	189513000	28650	28650	28650	28650	0
98	20230609	190800	189513000	28650	28650	28650	28650	0
99	20230609	190700	189513000	28650	28650	28650	28650	0
100	20230609	190600	189513000	28650	28650	28650	28650	0
101	20230609	190500	189513000	28650	28650	28650	28650	0
102	20230609	190400	189513000	28650	28650	28650	28650	0
103	20230609	190300	189513000	28650	28650	28650	28650	0
104	20230609	190200	189513000	28650	28650	28650	28650	0
105	20230609	190100	189513000	28650	28650	28650	28650	0
106	20230609	190000	189513000	28650	28650	28650	28650	0
107	20230609	185900	189513000	28650	28650	28650	28650	0
108	20230609	185800	189513000	28650	28650	28650	28650	0
109	20230609	185700	189513000	28650	28650	28650	28650	0
110	20230609	185600	189513000	28650	28650	28650	28650	0
111	20230609	185500	189513000	28650	28650	28650	28650	0
112	20230609	185400	189513000	28650	28650	28650	28650	0
113	20230609	185300	189513000	28650	28650	28650	28650	0
114	20230609	185200	189513000	28650	28650	28650	28650	0
115	20230609	185100	189513000	28650	28650	28650	28650	0
116	20230609	185000	189513000	28650	28650	28650	28650	0
117	20230609	184900	189513000	28650	28650	28650	28650	0
118	20230609	184800	189513000	28650	28650	28650	28650	0
119	20230609	184700	189513000	28650	28650	28650	28650	0
120	20230609	184600	189513000	28650	28650	28650	28650	0
121	20230609	184500	189513000	28650	28650	28650	28650	0
122	20230609	184400	189513000	28650	28650	28650	28650	66
123	20230609	184300	189513000	28650	28650	28650	28650	0
124	20230609	184200	189513000	28650	28650	28650	28650	0
125	20230609	184100	189513000	28650	28650	28650	28650	0
126	20230609	184000	189513000	28650	28650	28650	28650	0
127	20230609	183900	189513000	28650	28650	28650	28650	0
128	20230609	183800	189513000	28650	28650	28650	28650	0
129	20230609	183700	189513000	28650	28650	28650	28650	0
130	20230609	183600	189513000	28650	28650	28650	28650	0
131	20230609	183500	189513000	28650	28650	28650	28650	0
132	20230609	183400	189513000	28650	28650	28650	28650	0
133	20230609	183300	189513000	28650	28650	28650	28650	0
134	20230609	183200	189513000	28650	28650	28650	28650	0
135	20230609	183100	189513000	28650	28650	28650	28650	0
136	20230609	183000	189513000	28650	28650	28650	28650	0
137	20230609	182900	189513000	28650	28650	28650	28650	0
138	20230609	182800	189513000	28650	28650	28650	28650	0
139	20230609	182700	189513000	28650	28650	28650	28650	0
140	20230609	182600	189513000	28650	28650	28650	28650	0
141	20230609	182500	189513000	28650	28650	28650	28650	0
142	20230609	182400	189513000	28650	28650	28650	28650	0
143	20230609	182300	189513000	28650	28650	28650	28650	0
144	20230609	182200	189513000	28650	28650	28650	28650	0
145	20230609	182100	189513000	28650	28650	28650	28650	0
146	20230609	182000	189513000	28650	28650	28650	28650	0
147	20230609	181900	189513000	28650	28650	28650	28650	0
148	20230609	181800	189513000	28650	28650	28650	28650	0
149	20230609	181700	189513000	28650	28650	28650	28650	0
150	20230609	181600	189513000	28650	28650	28650	28650	0
151	20230609	181500	189513000	28650	28650	28650	28650	0
152	20230609	181400	189513000	28650	28650	28650	28650	66
153	20230609	181300	189513000	28650	28650	28650	28650	0
154	20230609	181200	189513000	28650	28650	28650	28650	0
155	20230609	181100	189513000	28650	28650	28650	28650	0
156	20230609	181000	189513000	28650	28650	28650	28650	0
157	20230609	180900	189513000	28650	28650	28650	28650	0
158	20230609	180800	189513000	28650	28650	28650	28650	0
159	20230609	180700	189513000	28650	28650	28650	28650	0
160	20230609	180600	189513000	28650	28650	28650	28650	0
161	20230609	180500	189513000	28650	28650	28650	28650	0
162	20230609	180400	189513000	28650	28650	28650	28650	0
163	20230609	180300	189513000	28650	28650	28650	28650	0
164	20230609	180200	189513000	28650	28650	28650	28650	0
165	20230609	180100	189513000	28650	28650	28650	28650	0
166	20230609	180000	189513000	28650	28650	28650	28650	0
167	20230609	175900	189513000	28650	28650	28650	28650	0
168	20230609	175800	189513000	28650	28650	28650	28650	0
169	20230609	175700	189513000	28650	28650	28650	28650	0
170	20230609	175600	189513000	28650	28650	28650	28650	0
171	20230609	175500	189513000	28650	28650	28650	28650	0
172	20230609	175400	189513000	28650	28650	28650	28650	0
173	20230609	175300	189513000	28650	28650	28650	28650	0
174	20230609	175200	189513000	28650	28650	28650	28650	0
175	20230609	175100	189513000	28650	28650	28650	28650	0
176	20230609	175000	189513000	28650	28650	28650	28650	0
177	20230609	174900	189513000	28650	28650	28650	28650	0
178	20230609	174800	189513000	28650	28650	28650	28650	0
179	20230609	174700	189513000	28650	28650	28650	28650	0
180	20230609	174600	189513000	28650	28650	28650	28650	0
181	20230609	174500	189513000	28650	28650	28650	28650	0
182	20230609	174400	189513000	28650	28650	28650	28650	66
183	20230609	174300	189513000	28650	28650	28650	28650	0
184	20230609	174200	189513000	28650	28650	28650	28650	0
185	20230609	174100	189513000	28650	28650	28650	28650	0
186	20230609	174000	189513000	28650	28650	28650	28650	0
187	20230609	173900	189513000	28650	28650	28650	28650	0
188	20230609	173800	189513000	28650	28650	28650	28650	0
189	20230609	173700	189513000	28650	28650	28650	28650	0
190	20230609	173600	189513000	28650	28650	28650	28650	0
191	20230609	173500	189513000	28650	28650	28650	28650	0
192	20230609	173400	189513000	28650	28650	28650	28650	0
193	20230609	173300	189513000	28650	28650	28650	28650	0
194	20230609	173200	189513000	28650	28650	28650	28650	0
195	20230609	173100	189513000	28650	28650	28650	28650	0
196	20230609	173000	189513000	28650	28650	28650	28650	0
197	20230609	172900	189513000	28650	28650	28650	28650	0
198	20230609	172800	189513000	28650	28650	28650	28650	0
199	20230609	172700	189513000	28650	28650	28650	28650	0
200	20230609	172600	189513000	28650	28650	28650	28650	0
201	20230609	172500	189513000	28650	28650	28650	28650	0
202	20230609	172400	189513000	28650	28650	28650	28650	0
203	20230609	172300	189513000	28650	28650	28650	28650	0
204	20230609	172200	189513000	28650	28650	28650	28650	0
205	20230609	172100	189513000	28650	28650	28650	28650	0
206	20230609	172000	189513000	28650	28650	28650	28650	0
207	20230609	171900	189513000	28650	28650	28650	28650	0
208	20230609	171800	189513000	28650	28650	28650	28650	0
209	20230609	171700	189513000	28650	28650	28650	28650	0
210	20230609	171600	189513000	28650	28650	28650	28650	0
211	20230609	171500	189513000	28650	28650	28650	28650	0
212	20230609	171400	189513000	28650	28650	28650	28650	66
213	20230609	171300	189513000	28650	28650	28650	28650	0
214	20230609	171200	189513000	28650	28650	28650	28650	0
215	20230609	171100	189513000	28650	28650	28650	28650	0
216	20230609	171000	189513000	28650	28650	28650	28650	0
217	20230609	170900	189513000	28650	28650	28650	28650	0
218	20230609	170800	189513000	28650	28650	28650	28650	0
219	20230609	170700	189513000	28650	28650	28650	28650	0
220	20230609	170600	189513000	28650	28650	28650	28650	0
221	20230609	170500	189513000	28650	28650	28650	28650	0
222	20230609	170400	189513000	28650	28650	28650	28650	0
223	20230609	170300	189513000	28650	28650	28650	28650	0
224	20230609	170200	189513000	28650	28650	28650	28650	0
225	20230609	170100	189513000	28650	28650	28650	28650	0
226	20230609	170000	189513000	28650	28650	28650	28650	0
227	20230609	165900	189513000	28650	28650	28650	28650	0
228	20230609	165800	189513000	28650	28650	28650	28650	0
229	20230609	165700	189513000	28650	28650	28650	28650	0
230	20230609	165600	189513000	28650	28650	28650	28650	0
231	20230609	165500	189513000	28650	28650	28650	28650	0
232	20230609	165400	189513000	28650	28650	28650	28650	0
233	20230609	165300	189513000	28650	28650	28650	28650	0
234	20230609	165200	189513000	28650	28650	28650	28650	0
235	20230609	165100	189513000	28650	28650	28650	28650	0
236	20230609	165000	189513000	28650	28650	28650	28650	0
237	20230609	164900	189513000	28650	28650	28650	28650	0
238	20230609	164800	189513000	28650	28650	28650	28650	0
239	20230609	164700	189513000	28650	28650	28650	28650	0
240	20230609	164600	189513000	28650	28650	28650	28650	0
241	20230609	164500	189513000	28650	28650	28650	28650	0
242	20230609	164400	189513000	28650	28650	28650	28650	66
243	20230609	164300	189513000	28650	28650	28650	28650	0
244	20230609	164200	189513000	28650	28650	28650	28650	0
245	20230609	164100	189513000	28650	28650	28650	28650	0
246	20230609	164000	189513000	28650	28650	28650	28650	0
247	20230609	163900	189513000	28650	28650	28650	28650	0
248	20230609	163800	189513000	28650	28650	28650	28650	0
249	20230609	163700	189513000	28650	28650	28650	28650	0
250	20230609	163600	189513000	28650	28650	28650	28650	0
251	20230609	163500	189513000	28650	28650	28650	28650	0
252	20230609	163400	189513000	28650	28650	28650	28650	0
253	20230609	163300	189513000	28650	28650	28650	28650	0
254	20230609	163200	189513000	28650	28650	28650	28650	0
255	20230609	163100	189513000	28650	28650	28650	28650	0
256	20230609	163000	189513000	28650	28650	28650	28650	0
257	20230609	162900	189513000	28650	28650	28650	28650	0
258	20230609	162800	189513000	28650	28650	28650	28650	0
259	20230609	162700	189513000	28650	28650	28650	28650	0
260	20230609	162600	189513000	28650	28650	28650	28650	0
261	20230609	162500	189513000	28650	28650	28650	28650	0
262	20230609	162400	189513000	28650	28650	28650	28650	0
263	20230609	162300	189513000	28650	28650	28650	28650	0
264	20230609	162200	189513000	28650	28650	28650	28650	0
265	20230609	162100	189513000	28650	28650	28650	28650	0
266	20230609	162000	189513000	28650	28650	28650	28650	0
267	20230609	161900	189513000	28650	28650	28650	28650	0
268	20230609	161800	189513000	28650	28650	28650	28650	0
269	20230609	161700	189513000	28650	28650	28650	28650	0
270	20230609	161600	189513000	28650	28650	28650	28650	0
271	20230609	161500	189513000	28650	28650	28650	28650	0
272	20230609	161400	189513000	28650	28650	28650	28650	66
273	20230609	161300	189513000	28650	28650	28650	28650	0
274	20230609	161200	189513000	28650	28650	28650	28650	0
275	20230609	161100	189513000	28650	28650	28650	28650	0
276	20230609	161000	189513000	28650	28650	28650	28650	0
277	20230609	160900	189513000	28650	28650	28650	28650	0
278	20230609	160800	189513000	28650	28650	28650	28650	0
279	20230609	160700	189513000	28650	28650	28650	28650	0
280	20230609	160600	189513000	28650	28650	28650	28650	0
281	20230609	160500	189513000	28650	28650	28650	28650	0
282	20230609	160400	189513000	28650	28650	28650	28650	0
283	20230609	160300	189513000	28650	28650	28650	28650	0
284	20230609	160200	189513000	28650	28650	28650	28650	0
285	20230609	160100	189513000	28650	28650	28650	28650	0
286	20230609	160000	189513000	28650	28650	28650	28650	0
287	20230609	155900	189513000	28650	28650	28650	28650	0
288	20230609	155800	189513000	28650	28650	28650	28650	0
289	20230609	155700	189513000	28650	28650	28650	28650	0
290	20230609	155600	189513000	28650	28650	28650	28650	0
291	20230609	155500	189513000	28650	28650	28650	28650	0
292	20230609	155400	189513000	28650	28650	28650	28650	0
293	20230609	155300	189513000	28650	28650	28650	28650	0
294	20230609	155200	189513000	28650	28650	28650	28650	0
295	20230609	155100	189513000	28650	28650	28650	28650	0
296	20230609	155000	189513000	28650	28650	28650	28650	0
297	20230609	154900	189513000	28650	28650	28650	28650	0
298	20230609	154800	189513000	28650	28650	28650	28650	0
299	20230609	154700	189513000	28650	28650	28650	28650	0
300	20230609	154600	189513000	28650	28650	28650	28650	0
301	20230609	154500	189513000	28650	28650	28650	28650	0
302	20230609	154400	189513000	28650	28650	28650	28650	66
303	20230609	154300	189513000	28650	28650	28650	28650	0
304	20230609	154200	189513000	28650	28650	28650	28650	0
305	20230609	154100	189513000	28650	28650	28650	28650	0
306	20230609	154000	189513000	28650	28650	28650	28650	0
307	20230609	153900	189513000	28650	28650	28650	28650	0
308	20230609	153800	189513000	28650	28650	28650	28650	0
309	20230609	153700	189513000	28650	28650	28650	28650	0
310	20230609	153600	189513000	28650	28650	28650	28650	0
311	20230609	153500	189513000	28650	28650	28650	28650	0
312	20230609	153400	189513000	28650	28650	28650	28650	0
313	20230609	153300	189513000	28650	28650	28650	28650	0
314	20230609	153200	189513000	28650	28650	28650	28650	0
315	20230609	153100	189513000	28650	28650	28650	28650	0
316	20230609	153000	189513000	28650	28650	28650	28650	66
317	20230609	152900	187622100	28600	28600	28600	28600	0
318	20230609	152800	187622100	28600	28600	28600	28600	0
319	20230609	152700	187622100	28600	28600	28600	28600	0
320	20230609	152600	187622100	28600	28600	28600	28600	0
321	20230609	152500	187622100	28600	28600	28600	28600	0
322	20230609	152400	187622100	28600	28600	28600	28600	0
323	20230609	152300	187622100	28600	28600	28600	28600	0
324	20230609	152200	187622100	28600	28600	28600	28600	0
325	20230609	152100	187622100	28600	28600	28600	28600	0
326	20230609	152000	187622100	28600	28600	28600	28600	0
327	20230609	151900	187622100	28600	28650	28650	28600	17
328	20230609	151800	187135700	28600	28600	28600	28600	1
329	20230609	151700	187107100	28600	28600	28650	28600	59
330	20230609	151600	185417200	28600	28600	28600	28600	10
331	20230609	151500	185131200	28600	28600	28600	28600	0
332	20230609	151400	185131200	28600	28600	28600	28600	11
333	20230609	151300	184816600	28600	28600	28600	28600	0
334	20230609	151200	184816600	28600	28600	28600	28600	5
335	20230609	151100	184673600	28600	28600	28600	28600	7
336	20230609	151000	184473400	28600	28600	28600	28600	2
337	20230609	150900	184416200	28600	28600	28600	28600	0
338	20230609	150800	184416200	28600	28600	28600	28600	5
339	20230609	150700	184273200	28600	28600	28600	28600	4
340	20230609	150600	184158800	28600	28600	28600	28600	6
341	20230609	150500	183987200	28600	28600	28600	28600	0
342	20230609	150400	183987200	28600	28600	28600	28600	11
343	20230609	150300	183672600	28600	28600	28600	28600	15
344	20230609	150200	183243600	28600	28600	28600	28600	5
345	20230609	150100	183100600	28600	28650	28650	28600	14
346	20230609	150000	182699900	28600	28600	28600	28600	0
347	20230609	145900	182699900	28600	28600	28600	28600	8
348	20230609	145800	182471100	28600	28600	28600	28600	0
349	20230609	145700	182471100	28600	28600	28600	28600	4
350	20230609	145600	182356700	28600	28600	28600	28600	5
351	20230609	145500	182213700	28600	28600	28600	28600	0
352	20230609	145400	182213700	28600	28600	28600	28600	11
353	20230609	145300	181899100	28600	28600	28600	28600	0
354	20230609	145200	181899100	28600	28600	28600	28600	4
355	20230609	145100	181784700	28600	28600	28600	28600	7
356	20230609	145000	181584500	28600	28600	28600	28600	0
357	20230609	144900	181584500	28600	28600	28600	28600	7
358	20230609	144800	181384300	28600	28600	28600	28600	0
359	20230609	144700	181384300	28600	28600	28600	28600	6
360	20230609	144600	181212700	28600	28650	28650	28600	295
361	20230609	144500	172766250	28650	28650	28650	28650	0
362	20230609	144400	172766250	28650	28650	28650	28650	7
363	20230609	144300	172565700	28650	28650	28650	28650	1
364	20230609	144200	172537050	28650	28650	28650	28650	13
365	20230609	144100	172164600	28700	28650	28700	28650	6
366	20230609	144000	171992650	28650	28650	28650	28650	0
367	20230609	143900	171992650	28650	28700	28700	28650	6
368	20230609	143800	171820700	28700	28700	28700	28700	1
369	20230609	143700	171792000	28650	28650	28650	28650	6
370	20230609	143600	171620100	28650	28650	28650	28650	0
371	20230609	143500	171620100	28650	28650	28650	28650	0
372	20230609	143400	171620100	28650	28650	28650	28650	5
373	20230609	143300	171476850	28650	28650	28650	28650	0
374	20230609	143200	171476850	28650	28650	28650	28650	45
375	20230609	143100	170187600	28650	28650	28650	28650	5
376	20230609	143000	170044350	28650	28650	28650	28650	0
377	20230609	142900	170044350	28650	28650	28650	28650	10
378	20230609	142800	169757850	28650	28650	28650	28650	0
379	20230609	142700	169757850	28650	28650	28650	28650	2
380	20230609	142600	169700550	28650	28650	28650	28650	5
381	20230609	142500	169557300	28650	28650	28650	28650	5
382	20230609	142400	169414050	28650	28650	28650	28650	50
383	20230609	142300	167981550	28650	28650	28650	28650	0
384	20230609	142200	167981550	28650	28650	28650	28650	8
385	20230609	142100	167752350	28650	28650	28650	28650	0
386	20230609	142000	167752350	28650	28650	28650	28650	6
387	20230609	141900	167580450	28650	28650	28650	28650	0
388	20230609	141800	167580450	28650	28650	28650	28650	100
389	20230609	141700	164715450	28650	28650	28650	28650	3
390	20230609	141600	164629500	28650	28650	28650	28650	4
391	20230609	141500	164514900	28650	28650	28650	28650	0
392	20230609	141400	164514900	28650	28650	28650	28650	7
393	20230609	141300	164314350	28650	28650	28650	28650	19
394	20230609	141200	163770000	28650	28650	28650	28650	3
395	20230609	141100	163684050	28650	28650	28650	28650	6
396	20230609	141000	163512150	28650	28650	28650	28650	0
397	20230609	140900	163512150	28650	28650	28650	28650	6
398	20230609	140800	163340250	28650	28650	28650	28650	0
399	20230609	140700	163340250	28650	28650	28650	28650	7
400	20230609	140600	163139700	28650	28650	28650	28650	0
401	20230609	140500	163139700	28650	28650	28650	28650	0
402	20230609	140400	163139700	28650	28650	28650	28650	6
403	20230609	140300	162967800	28650	28650	28650	28650	0
404	20230609	140200	162967800	28650	28650	28650	28650	103
405	20230609	140100	160016850	28650	28650	28650	28650	5
406	20230609	140000	159873600	28650	28650	28650	28650	5
407	20230609	135900	159730350	28650	28650	28650	28650	6
408	20230609	135800	159558450	28650	28650	28650	28650	0
409	20230609	135700	159558450	28650	28650	28650	28650	0
410	20230609	135600	159558450	28650	28650	28650	28650	0
411	20230609	135500	159558450	28650	28650	28650	28650	0
412	20230609	135400	159558450	28650	28650	28650	28650	0
413	20230609	135300	159558450	28650	28700	28700	28650	36
414	20230609	135200	158525300	28650	28650	28650	28650	0
415	20230609	135100	158525300	28650	28650	28650	28650	0
416	20230609	135000	158525300	28650	28650	28650	28650	0
417	20230609	134900	158525300	28650	28650	28650	28650	0
418	20230609	134800	158525300	28650	28650	28650	28650	0
419	20230609	134700	158525300	28650	28650	28650	28650	1
420	20230609	134600	158496650	28650	28600	28650	28600	274
421	20230609	134500	150650100	28600	28600	28600	28600	1
422	20230609	134400	150621500	28600	28600	28600	28600	195
423	20230609	134300	145044500	28600	28600	28600	28600	101
424	20230609	134200	142155900	28550	28550	28550	28550	2
425	20230609	134100	142098800	28550	28600	28600	28550	103
426	20230609	134000	139153150	28600	28600	28600	28600	100
427	20230609	133900	136293150	28550	28550	28550	28550	9
428	20230609	133800	136036200	28550	28550	28550	28550	0
429	20230609	133700	136036200	28550	28550	28550	28550	3
430	20230609	133600	135950550	28550	28550	28550	28550	8
431	20230609	133500	135722150	28550	28550	28550	28550	0
432	20230609	133400	135722150	28550	28550	28550	28550	6
433	20230609	133300	135550850	28550	28550	28550	28550	0
434	20230609	133200	135550850	28550	28550	28550	28550	7
435	20230609	133100	135351000	28550	28550	28550	28550	0
436	20230609	133000	135351000	28550	28550	28550	28550	7
437	20230609	132900	135151150	28550	28550	28550	28550	0
438	20230609	132800	135151150	28550	28550	28550	28550	0
439	20230609	132700	135151150	28550	28550	28550	28550	2
440	20230609	132600	135094050	28550	28550	28550	28550	4
441	20230609	132500	134979850	28550	28550	28550	28550	0
442	20230609	132400	134979850	28550	28550	28550	28550	5
443	20230609	132300	134837100	28550	28550	28550	28550	0
444	20230609	132200	134837100	28550	28550	28550	28550	2
445	20230609	132100	134780000	28550	28550	28550	28550	3
446	20230609	132000	134694350	28550	28550	28550	28550	0
447	20230609	131900	134694350	28550	28550	28550	28550	4
448	20230609	131800	134580150	28550	28550	28550	28550	0
449	20230609	131700	134580150	28550	28550	28550	28550	1
450	20230609	131600	134551600	28550	28550	28550	28550	0
451	20230609	131500	134551600	28550	28550	28550	28550	0
452	20230609	131400	134551600	28550	28550	28550	28550	0
453	20230609	131300	134551600	28550	28550	28550	28550	0
454	20230609	131200	134551600	28550	28550	28550	28550	0
455	20230609	131100	134551600	28550	28600	28600	28550	96
456	20230609	131000	131806150	28650	28650	28650	28650	0
457	20230609	130900	131806150	28650	28650	28650	28650	0
458	20230609	130800	131806150	28650	28650	28650	28650	0
459	20230609	130700	131806150	28650	28650	28650	28650	0
460	20230609	130600	131806150	28650	28650	28650	28650	0
461	20230609	130500	131806150	28650	28650	28650	28650	0
462	20230609	130400	131806150	28650	28650	28650	28650	1
463	20230609	130300	131777500	28650	28650	28650	28650	0
464	20230609	130200	131777500	28650	28650	28650	28650	0
465	20230609	130100	131777500	28650	28650	28650	28650	0
466	20230609	130000	131777500	28650	28650	28650	28650	0
467	20230609	125900	131777500	28650	28650	28650	28650	0
468	20230609	125800	131777500	28650	28650	28650	28650	0
469	20230609	125700	131777500	28650	28650	28650	28650	0
470	20230609	125600	131777500	28650	28650	28650	28650	0
471	20230609	125500	131777500	28650	28650	28650	28650	0
472	20230609	125400	131777500	28650	28650	28650	28650	33
473	20230609	125300	130832050	28600	28600	28600	28600	0
474	20230609	125200	130832050	28600	28600	28600	28600	50
475	20230609	125100	129402050	28600	28550	28600	28550	49
476	20230609	125000	128000850	28600	28600	28600	28600	0
477	20230609	124900	128000850	28600	28600	28600	28600	33
478	20230609	124800	127057050	28600	28600	28600	28600	111
479	20230609	124700	123882450	28600	28600	28600	28600	0
480	20230609	124600	123882450	28600	28600	28600	28600	0
481	20230609	124500	123882450	28600	28600	28600	28600	0
482	20230609	124400	123882450	28600	28600	28600	28600	4
483	20230609	124300	123768050	28600	28600	28600	28600	52
484	20230609	124200	122280850	28600	28600	28600	28600	11
485	20230609	124100	121966250	28600	28600	28600	28600	0
486	20230609	124000	121966250	28600	28600	28600	28600	0
487	20230609	123900	121966250	28600	28600	28600	28600	0
488	20230609	123800	121966250	28600	28600	28600	28600	0
489	20230609	123700	121966250	28600	28600	28600	28600	0
490	20230609	123600	121966250	28600	28600	28600	28600	0
491	20230609	123500	121966250	28600	28550	28600	28550	157
492	20230609	123400	117482250	28550	28550	28550	28550	110
493	20230609	123300	114341750	28550	28600	28600	28550	654
494	20230609	123200	95652650	28650	28650	28650	28650	0
495	20230609	123100	95652650	28650	28650	28650	28650	250
496	20230609	123000	88490150	28600	28650	28650	28600	252
497	20230609	122900	81270400	28600	28600	28600	28600	2
498	20230609	122800	81213200	28600	28600	28600	28600	0
499	20230609	122700	81213200	28600	28600	28600	28600	1
500	20230609	122600	81184600	28600	28600	28600	28600	2
501	20230609	122500	81127400	28600	28600	28600	28600	0
502	20230609	122400	81127400	28600	28600	28600	28600	3
503	20230609	122300	81041600	28600	28600	28600	28600	0
504	20230609	122200	81041600	28600	28600	28600	28600	2
505	20230609	122100	80984400	28600	28600	28600	28600	3
506	20230609	122000	80898600	28650	28650	28650	28650	0
507	20230609	121900	80898600	28650	28600	28650	28600	5
508	20230609	121800	80755500	28650	28650	28650	28650	0
509	20230609	121700	80755500	28650	28600	28650	28600	3
510	20230609	121600	80669650	28650	28600	28650	28600	5
511	20230609	121500	80526600	28600	28600	28600	28600	0
512	20230609	121400	80526600	28600	28600	28600	28600	2
513	20230609	121300	80469400	28600	28600	28600	28600	14
514	20230609	121200	80069000	28600	28600	28600	28600	4
515	20230609	121100	79954600	28600	28600	28600	28600	7
516	20230609	121000	79754400	28600	28600	28600	28600	0
517	20230609	120900	79754400	28600	28650	28650	28600	11
518	20230609	120800	79439750	28600	28600	28600	28600	0
519	20230609	120700	79439750	28600	28600	28600	28600	5
520	20230609	120600	79296750	28600	28600	28600	28600	8
521	20230609	120500	79067950	28600	28600	28600	28600	0
522	20230609	120400	79067950	28600	28600	28600	28600	0
523	20230609	120300	79067950	28600	28600	28600	28600	96
524	20230609	120200	76322350	28650	28650	28650	28650	0
525	20230609	120100	76322350	28650	28650	28650	28650	0
526	20230609	120000	76322350	28650	28650	28650	28650	0
527	20230609	115900	76322350	28650	28650	28650	28650	0
528	20230609	115800	76322350	28650	28650	28650	28650	0
529	20230609	115700	76322350	28650	28650	28650	28650	0
530	20230609	115600	76322350	28650	28650	28650	28650	0
531	20230609	115500	76322350	28650	28650	28650	28650	0
532	20230609	115400	76322350	28650	28650	28650	28650	0
533	20230609	115300	76322350	28650	28650	28650	28650	0
534	20230609	115200	76322350	28650	28650	28650	28650	0
535	20230609	115100	76322350	28650	28650	28650	28650	19
536	20230609	115000	75778000	28650	28650	28650	28650	0
537	20230609	114900	75778000	28650	28650	28650	28650	0
538	20230609	114800	75778000	28650	28650	28650	28650	0
539	20230609	114700	75778000	28650	28650	28650	28650	0
540	20230609	114600	75778000	28650	28650	28650	28650	200
541	20230609	114500	70048000	28650	28650	28650	28650	0
542	20230609	114400	70048000	28650	28650	28650	28650	0
543	20230609	114300	70048000	28650	28650	28650	28650	3
544	20230609	114200	69962050	28650	28650	28650	28650	0
545	20230609	114100	69962050	28650	28650	28650	28650	0
546	20230609	114000	69962050	28650	28650	28650	28650	0
547	20230609	113900	69962050	28650	28650	28650	28650	0
548	20230609	113800	69962050	28650	28650	28650	28650	1
549	20230609	113700	69933400	28650	28650	28650	28650	0
550	20230609	113600	69933400	28650	28650	28650	28650	0
551	20230609	113500	69933400	28650	28650	28650	28650	0
552	20230609	113400	69933400	28650	28650	28650	28650	0
553	20230609	113300	69933400	28650	28650	28650	28650	1
554	20230609	113200	69904750	28600	28600	28600	28600	0
555	20230609	113100	69904750	28600	28600	28600	28600	0
556	20230609	113000	69904750	28600	28600	28600	28600	0
557	20230609	112900	69904750	28600	28600	28600	28600	283
558	20230609	112800	61810950	28600	28650	28650	28600	345
559	20230609	112700	51942250	28600	28600	28600	28600	2
560	20230609	112600	51885050	28600	28600	28600	28600	2
561	20230609	112500	51827850	28600	28600	28600	28600	0
562	20230609	112400	51827850	28600	28600	28600	28600	4
563	20230609	112300	51713450	28650	28650	28650	28650	1
564	20230609	112200	51684800	28600	28600	28600	28600	1
565	20230609	112100	51656200	28650	28650	28650	28600	5
566	20230609	112000	51513100	28600	28600	28600	28600	0
567	20230609	111900	51513100	28600	28600	28600	28600	2
568	20230609	111800	51455900	28600	28600	28600	28600	0
569	20230609	111700	51455900	28600	28600	28600	28600	4
570	20230609	111600	51341500	28600	28600	28600	28600	0
571	20230609	111500	51341500	28600	28650	28650	28600	144
572	20230609	111400	47216000	28650	28650	28650	28650	3
573	20230609	111300	47130050	28700	28700	28700	28700	1
574	20230609	111200	47101350	28700	28700	28700	28700	0
575	20230609	111100	47101350	28700	28700	28700	28700	0
576	20230609	111000	47101350	28700	28700	28700	28700	0
577	20230609	110900	47101350	28700	28700	28700	28700	34
578	20230609	110800	46125550	28650	28650	28650	28650	0
579	20230609	110700	46125550	28650	28650	28650	28650	0
580	20230609	110600	46125550	28650	28650	28650	28650	0
581	20230609	110500	46125550	28650	28650	28650	28650	0
582	20230609	110400	46125550	28650	28650	28650	28650	0
583	20230609	110300	46125550	28650	28650	28650	28650	0
584	20230609	110200	46125550	28650	28650	28650	28650	0
585	20230609	110100	46125550	28650	28650	28650	28650	0
586	20230609	110000	46125550	28650	28650	28650	28650	0
587	20230609	105900	46125550	28650	28650	28650	28650	108
588	20230609	105800	43031350	28650	28650	28650	28650	0
589	20230609	105700	43031350	28650	28650	28650	28650	0
590	20230609	105600	43031350	28650	28650	28650	28650	11
591	20230609	105500	42716200	28650	28650	28650	28650	100
592	20230609	105400	39851200	28650	28650	28650	28650	0
593	20230609	105300	39851200	28650	28650	28650	28650	0
594	20230609	105200	39851200	28650	28650	28650	28650	0
595	20230609	105100	39851200	28650	28650	28650	28650	21
596	20230609	105000	39249550	28650	28650	28650	28650	7
597	20230609	104900	39049000	28600	28600	28600	28600	50
598	20230609	104800	37619000	28600	28600	28600	28600	0
599	20230609	104700	37619000	28600	28600	28600	28600	0
600	20230609	104600	37619000	28600	28600	28600	28600	0
601	20230609	104500	37619000	28600	28600	28600	28600	0
602	20230609	104400	37619000	28600	28600	28600	28600	0
603	20230609	104300	37619000	28600	28600	28600	28600	0
604	20230609	104200	37619000	28600	28600	28600	28600	2
605	20230609	104100	37561800	28600	28600	28600	28600	0
606	20230609	104000	37561800	28600	28600	28600	28600	275
607	20230609	103900	29696800	28550	28550	28550	28550	0
608	20230609	103800	29696800	28550	28550	28550	28550	0
609	20230609	103700	29696800	28550	28550	28550	28550	0
610	20230609	103600	29696800	28550	28550	28550	28550	0
611	20230609	103500	29696800	28550	28550	28550	28550	0
612	20230609	103400	29696800	28550	28550	28550	28550	0
613	20230609	103300	29696800	28550	28600	28600	28550	2
614	20230609	103200	29639650	28550	28550	28550	28550	0
615	20230609	103100	29639650	28550	28550	28550	28550	0
616	20230609	103000	29639650	28550	28550	28550	28550	0
617	20230609	102900	29639650	28550	28550	28550	28550	0
618	20230609	102800	29639650	28550	28550	28550	28550	0
619	20230609	102700	29639650	28550	28550	28550	28550	0
620	20230609	102600	29639650	28550	28550	28550	28550	1
621	20230609	102500	29611100	28550	28550	28550	28550	0
622	20230609	102400	29611100	28550	28550	28550	28550	7
623	20230609	102300	29411250	28550	28550	28550	28550	120
624	20230609	102200	25985250	28600	28600	28600	28600	0
625	20230609	102100	25985250	28600	28600	28600	28600	0
626	20230609	102000	25985250	28600	28600	28600	28600	0
627	20230609	101900	25985250	28600	28600	28600	28600	1
628	20230609	101800	25956650	28550	28550	28550	28550	0
629	20230609	101700	25956650	28550	28550	28550	28550	0
630	20230609	101600	25956650	28550	28550	28550	28550	0
631	20230609	101500	25956650	28550	28550	28550	28550	0
632	20230609	101400	25956650	28550	28550	28550	28550	0
633	20230609	101300	25956650	28550	28550	28550	28550	0
634	20230609	101200	25956650	28550	28550	28550	28550	0
635	20230609	101100	25956650	28550	28550	28550	28550	1
636	20230609	101000	25928100	28550	28550	28550	28550	0
637	20230609	100900	25928100	28550	28550	28550	28550	0
638	20230609	100800	25928100	28550	28550	28550	28550	6
639	20230609	100700	25756800	28550	28550	28550	28550	22
640	20230609	100600	25128700	28550	28550	28550	28550	49
641	20230609	100500	23729750	28550	28550	28550	28550	0
642	20230609	100400	23729750	28550	28550	28550	28550	5
643	20230609	100300	23587000	28600	28600	28600	28600	0
644	20230609	100200	23587000	28600	28600	28600	28600	1
645	20230609	100100	23558400	28600	28600	28600	28600	0
646	20230609	100000	23558400	28600	28600	28600	28600	0
647	20230609	095900	23558400	28600	28600	28600	28600	0
648	20230609	095800	23558400	28600	28600	28600	28600	0
649	20230609	095700	23558400	28600	28600	28600	28600	20
650	20230609	095600	22986400	28600	28600	28600	28600	5
651	20230609	095500	22843400	28600	28600	28600	28600	0
652	20230609	095400	22843400	28600	28600	28600	28600	0
653	20230609	095300	22843400	28600	28600	28600	28600	10
654	20230609	095200	22557400	28600	28600	28600	28600	5
655	20230609	095100	22414400	28550	28550	28550	28550	0
656	20230609	095000	22414400	28550	28550	28550	28550	0
657	20230609	094900	22414400	28550	28550	28550	28550	0
658	20230609	094800	22414400	28550	28550	28550	28550	0
659	20230609	094700	22414400	28550	28550	28550	28550	0
660	20230609	094600	22414400	28550	28550	28550	28550	0
661	20230609	094500	22414400	28550	28550	28550	28550	45
662	20230609	094400	21129650	28550	28550	28550	28550	1
663	20230609	094300	21101100	28550	28550	28550	28550	0
664	20230609	094200	21101100	28550	28550	28550	28550	147
665	20230609	094100	16904250	28550	28550	28550	28550	1
666	20230609	094000	16875700	28550	28550	28550	28550	1
667	20230609	093900	16847150	28550	28550	28550	28550	15
668	20230609	093800	16418900	28550	28550	28550	28550	0
669	20230609	093700	16418900	28550	28550	28550	28550	0
670	20230609	093600	16418900	28550	28550	28550	28550	2
671	20230609	093500	16361800	28550	28550	28550	28550	1
672	20230609	093400	16333250	28500	28500	28500	28500	0
673	20230609	093300	16333250	28500	28500	28500	28500	0
674	20230609	093200	16333250	28500	28500	28500	28500	0
675	20230609	093100	16333250	28500	28550	28550	28500	46
676	20230609	093000	15021250	28550	28550	28550	28550	0
677	20230609	092900	15021250	28550	28550	28550	28550	2
678	20230609	092800	14964150	28550	28550	28550	28550	1
679	20230609	092700	14935600	28550	28550	28550	28550	0
680	20230609	092600	14935600	28550	28550	28550	28550	0
681	20230609	092500	14935600	28550	28550	28550	28550	0
682	20230609	092400	14935600	28550	28550	28550	28550	0
683	20230609	092300	14935600	28550	28550	28550	28550	0
684	20230609	092200	14935600	28550	28550	28550	28550	0
685	20230609	092100	14935600	28550	28550	28550	28550	21
686	20230609	092000	14336050	28550	28550	28550	28550	0
687	20230609	091900	14336050	28550	28550	28550	28550	0
688	20230609	091800	14336050	28550	28550	28550	28550	0
689	20230609	091700	14336050	28550	28550	28550	28550	1
690	20230609	091600	14307500	28550	28550	28550	28550	0
691	20230609	091500	14307500	28550	28550	28550	28550	3
692	20230609	091400	14221850	28550	28550	28550	28550	1
693	20230609	091300	14193300	28500	28550	28550	28500	2
694	20230609	091200	14136250	28550	28550	28550	28550	0
695	20230609	091100	14136250	28550	28500	28550	28500	213
696	20230609	091000	8065700	28500	28500	28500	28500	93
697	20230609	090900	5415200	28600	28600	28600	28600	0
698	20230609	090800	5415200	28600	28600	28600	28600	0
699	20230609	090700	5415200	28600	28600	28600	28600	0
700	20230609	090600	5415200	28600	28600	28600	28600	0
701	20230609	090500	5415200	28600	28600	28600	28600	2
702	20230609	090400	5358000	28500	28500	28500	28500	0
703	20230609	090300	5358000	28500	28500	28500	28500	0
704	20230609	090200	5358000	28500	28500	28500	28500	0
705	20230609	090100	5358000	28500	28500	28500	28500	52
706	20230609	090000	3876000	28500	28500	28500	28500	136